| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Nov 2022 | CNY | 20.47 | 21.8 | 20.26 | 20.8 | 20.8 | +0.74 (+3.69%) | 25,629,334 |
| 16 Nov 2022 | CNY | 20.26 | 20.45 | 19.99 | 20.06 | 20.06 | -0.05 (-0.25%) | 10,088,184 |
| 15 Nov 2022 | CNY | 19.7 | 20.2 | 19.56 | 20.11 | 20.11 | +0.45 (+2.29%) | 12,968,554 |
| 14 Nov 2022 | CNY | 19.52 | 19.79 | 19.3 | 19.66 | 19.66 | +0.12 (+0.61%) | 7,407,108 |
| 11 Nov 2022 | CNY | 20.2 | 20.3 | 19.52 | 19.54 | 19.54 | -0.26 (-1.31%) | 12,137,810 |
| 10 Nov 2022 | CNY | 19.63 | 20.28 | 19.56 | 19.8 | 19.8 | -0.13 (-0.65%) | 11,047,007 |
| 9 Nov 2022 | CNY | 20.08 | 20.29 | 19.77 | 19.93 | 19.93 | -0.37 (-1.82%) | 11,270,713 |
| 8 Nov 2022 | CNY | 19.81 | 20.88 | 19.6 | 20.3 | 20.3 | +0.34 (+1.70%) | 21,039,308 |
| 7 Nov 2022 | CNY | 19.79 | 20.28 | 19.6 | 19.96 | 19.96 | +0.16 (+0.81%) | 14,334,483 |
| 4 Nov 2022 | CNY | 19.63 | 19.84 | 19.45 | 19.8 | 19.8 | +0.16 (+0.81%) | 11,141,378 |
| 3 Nov 2022 | CNY | 19.55 | 19.9 | 19.4 | 19.64 | 19.64 | -0.16 (-0.81%) | 11,390,242 |
| 2 Nov 2022 | CNY | 19.95 | 19.95 | 19.5 | 19.8 | 19.8 | +0.1 (+0.51%) | 17,723,540 |
| 1 Nov 2022 | CNY | 19.03 | 19.8 | 19.03 | 19.7 | 19.7 | -0.32 (-1.60%) | 23,664,077 |
| 31 Oct 2022 | CNY | 19.78 | 20.02 | 19.22 | 20.02 | 20.02 | +1.82 (+10%) | 33,367,390 |
| 28 Oct 2022 | CNY | 18.14 | 18.7 | 17.92 | 18.2 | 18.2 | -0.04 (-0.22%) | 11,852,491 |
| 27 Oct 2022 | CNY | 18.29 | 18.63 | 18.1 | 18.24 | 18.24 | -0.06 (-0.33%) | 10,270,605 |
| 26 Oct 2022 | CNY | 17.58 | 18.3 | 17.58 | 18.3 | 18.3 | +0.76 (+4.33%) | 12,082,805 |
| 25 Oct 2022 | CNY | 17.52 | 17.77 | 17.29 | 17.54 | 17.54 | -0.25 (-1.41%) | 6,027,967 |
| 24 Oct 2022 | CNY | 17.9 | 18.3 | 17.56 | 17.79 | 17.79 | -0.1 (-0.56%) | 7,311,077 |
| 21 Oct 2022 | CNY | 18.16 | 18.27 | 17.67 | 17.89 | 17.89 | -0.15 (-0.83%) | 7,344,600 |
| 20 Oct 2022 | CNY | 18.01 | 18.47 | 17.9 | 18.04 | 18.04 | -0.3 (-1.64%) | 11,403,046 |
| 19 Oct 2022 | CNY | 18.43 | 18.78 | 18.11 | 18.34 | 18.34 | -0.07 (-0.38%) | 12,778,062 |
| 18 Oct 2022 | CNY | 18.49 | 18.76 | 18.28 | 18.41 | 18.41 | -0.17 (-0.91%) | 11,098,600 |
| 17 Oct 2022 | CNY | 18.09 | 18.79 | 18.07 | 18.58 | 18.58 | -0.07 (-0.38%) | 15,099,749 |
| 14 Oct 2022 | CNY | 18.94 | 19.19 | 18.31 | 18.65 | 18.65 | -0.01 (-0.05%) | 26,625,024 |
| 13 Oct 2022 | CNY | 17.54 | 18.66 | 17.53 | 18.66 | 18.66 | +1.7 (+10.02%) | 11,176,411 |
| 12 Oct 2022 | CNY | 16.19 | 16.96 | 16 | 16.96 | 16.96 | +0.62 (+3.79%) | 11,900,737 |
| 11 Oct 2022 | CNY | 16 | 16.6 | 15.92 | 16.34 | 16.34 | +0.34 (+2.13%) | 9,464,681 |
| 10 Oct 2022 | CNY | 16.22 | 16.44 | 15.83 | 16 | 16 | -0.19 (-1.17%) | 6,756,396 |
| 30 Sep 2022 | CNY | 15.9 | 16.38 | 15.85 | 16.19 | 16.19 | +0.26 (+1.63%) | 7,215,733 |
